NASDAQ : PLAY
Dave & Buster's Entertainment, Inc. — Price history
Communication Services · Entertainment · United States
Last price 8.13 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 283.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dave & Buster's Entertainment, Inc. (PLAY) closed at 8.51 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.9 | 8.7 | 7.9 | 8.51 | 2,231,998 | +8.68% |
| 2026-10-30 | 8.03 | 8.3 | 7.75 | 7.83 | 1,370,422 | -3.69% |
| 2026-10-29 | 7.77 | 8.19 | 7.77 | 8.13 | 1,408,795 | +5.45% |
| 2026-10-28 | 7.56 | 8.165 | 7.09 | 7.71 | 4,577,534 | +1.72% |
| 2026-10-27 | 7.14 | 7.64 | 6.98 | 7.58 | 2,132,396 | +7.21% |
| 2026-10-26 | 6.85 | 7.1 | 6.8 | 7.07 | 1,136,943 | +1.58% |
| 2026-10-23 | 7.33 | 7.33 | 6.92 | 6.96 | 1,840,010 | -6.70% |
| 2026-10-22 | 7.13 | 7.52 | 7.106 | 7.46 | 1,335,013 | +3.18% |
| 2026-10-21 | 7.81 | 7.81 | 7.2 | 7.23 | 1,721,217 | -7.19% |
| 2026-10-20 | 7.83 | 8.1 | 7.78 | 7.79 | 1,592,811 | +1.04% |
| 2026-10-19 | 7.55 | 7.737 | 7.4 | 7.71 | 1,319,608 | +1.45% |
| 2026-10-16 | 7.99 | 8.325 | 7.51 | 7.6 | 2,121,334 | -4.52% |
| 2026-10-15 | 7.18 | 7.97 | 7.15 | 7.96 | 2,569,349 | +11.33% |
| 2026-10-14 | 7.29 | 7.379 | 7.1 | 7.15 | 1,112,718 | -3.25% |
| 2026-10-13 | 7.11 | 7.59 | 7.11 | 7.39 | 1,998,900 | +4.23% |
| 2026-10-12 | 6.9 | 7.115 | 6.765 | 7.09 | 1,571,718 | +2.75% |
| 2026-10-09 | 7.05 | 7.06 | 6.83 | 6.9 | 1,062,860 | -1.00% |
| 2026-10-08 | 6.49 | 7.04 | 6.43 | 6.97 | 2,052,651 | +6.25% |
| 2026-10-07 | 6.78 | 6.78 | 6.52 | 6.56 | 1,759,409 | -4.37% |
| 2026-10-06 | 6.83 | 7.1 | 6.8 | 6.86 | 2,044,324 | +1.48% |
| 2026-10-05 | 6.85 | 6.95 | 6.36 | 6.76 | 2,604,407 | +0.15% |
| 2026-10-02 | 6.55 | 6.79 | 6.265 | 6.75 | 2,080,923 | +4.98% |
| 2026-10-01 | 6.38 | 6.525 | 6.26 | 6.43 | 1,475,402 | +0.78% |
| 2026-09-30 | 6.59 | 6.59 | 6.37 | 6.38 | 1,782,911 | -1.69% |
| 2026-09-29 | 6.54 | 6.76 | 6.43 | 6.49 | 1,395,376 | +1.25% |
| 2026-09-28 | 6.59 | 6.64 | 6.38 | 6.41 | 2,283,387 | -3.17% |
| 2026-09-25 | 6.59 | 6.717 | 6.455 | 6.62 | 1,857,191 | +0.00% |
| 2026-09-24 | 6.72 | 6.855 | 6.54 | 6.62 | 2,522,133 | -2.79% |
| 2026-09-23 | 7.02 | 7.13 | 6.745 | 6.81 | 1,885,499 | -4.35% |
| 2026-09-22 | 6.9 | 7.23 | 6.88 | 7.12 | 3,002,126 | +4.86% |
| 2026-09-21 | 6.68 | 6.82 | 6.57 | 6.79 | 2,482,722 | +0.89% |
| 2026-09-18 | 6.64 | 6.84 | 6.579 | 6.73 | 3,126,601 | +2.91% |
| 2026-09-17 | 6.96 | 7.06 | 6.5 | 6.54 | 3,536,385 | -4.66% |
| 2026-09-16 | 6.86 | 7.14 | 6.45 | 6.86 | 6,554,890 | +0.00% |
| 2026-09-15 | 7.55 | 8.35 | 6.75 | 6.86 | 16,591,345 | -19.01% |
| 2026-09-14 | 8.11 | 8.51 | 8.084 | 8.47 | 8,285,975 | +4.05% |
| 2026-09-11 | 8.3 | 8.41 | 8.04 | 8.14 | 1,461,944 | -0.37% |
| 2026-09-10 | 8.07 | 8.35 | 7.94 | 8.17 | 1,793,299 | -0.24% |
| 2026-09-09 | 8.79 | 8.83 | 8.045 | 8.19 | 2,064,615 | -7.35% |
| 2026-09-08 | 8.8 | 8.9 | 8.64 | 8.84 | 1,404,498 | +1.38% |
| 2026-09-04 | 8.59 | 8.885 | 8.52 | 8.72 | 2,032,436 | +0.58% |
| 2026-09-03 | 9.36 | 9.39 | 8.55 | 8.67 | 1,817,178 | -7.17% |
| 2026-09-02 | 8.42 | 9.42 | 8.3 | 9.34 | 2,493,798 | +10.53% |
| 2026-09-01 | 8.8 | 8.9 | 8.36 | 8.45 | 1,924,348 | -5.80% |
| 2026-08-31 | 9.4 | 9.42 | 8.89 | 8.97 | 1,649,217 | -4.57% |
| 2026-08-28 | 9.16 | 9.57 | 9.13 | 9.4 | 1,472,924 | +2.40% |
| 2026-08-27 | 9.71 | 9.76 | 9.1 | 9.18 | 2,632,322 | -6.90% |
| 2026-08-26 | 10.08 | 10.15 | 9.795 | 9.86 | 950,368 | -2.09% |
| 2026-08-25 | 10.38 | 10.488 | 10.02 | 10.07 | 850,853 | -3.36% |
| 2026-08-24 | 10.34 | 10.45 | 10.05 | 10.42 | 815,293 | +1.66% |
| 2026-08-21 | 9.94 | 10.3 | 9.84 | 10.25 | 1,292,311 | +4.06% |
| 2026-08-20 | 9.9 | 9.945 | 9.53 | 9.85 | 1,589,448 | -1.20% |
| 2026-08-19 | 9.95 | 10.205 | 9.93 | 9.97 | 984,460 | +0.40% |
| 2026-08-18 | 10 | 10.26 | 9.92 | 9.93 | 931,676 | -2.17% |
| 2026-08-17 | 10.1 | 10.2 | 9.86 | 10.15 | 1,317,275 | -0.39% |
| 2026-08-14 | 10.62 | 10.68 | 10.065 | 10.19 | 1,301,606 | -4.14% |
| 2026-08-13 | 10.23 | 11.1 | 10.23 | 10.63 | 1,537,259 | +2.51% |
| 2026-08-12 | 10.19 | 10.38 | 9.97 | 10.37 | 1,150,015 | +3.39% |
| 2026-08-11 | 9.77 | 10.187 | 9.77 | 10.03 | 890,467 | +1.83% |
| 2026-08-10 | 10.16 | 10.319 | 9.77 | 9.85 | 2,009,992 | -4.09% |
| 2026-08-07 | 10.03 | 10.62 | 10.03 | 10.27 | 1,584,404 | +1.78% |
| 2026-08-06 | 10.48 | 10.535 | 9.9 | 10.09 | 1,941,080 | -3.44% |
| 2026-08-05 | 10.505 | 10.766 | 10.215 | 10.45 | 1,988,808 | -1.51% |
| 2026-08-04 | 10.98 | 11.215 | 10.43 | 10.61 | 2,124,452 | -8.30% |
| 2026-08-03 | 11.35 | 11.95 | 11.15 | 11.57 | 2,140,930 | +6.73% |
| 2026-07-31 | 10.9 | 11.02 | 10.55 | 10.84 | 1,089,760 | +0.00% |
| 2026-07-30 | 10.4 | 10.86 | 10.12 | 10.84 | 1,057,124 | +5.76% |
| 2026-07-29 | 10.24 | 10.53 | 10.2 | 10.25 | 998,909 | -1.35% |
| 2026-07-28 | 10.46 | 10.73 | 10.24 | 10.39 | 725,949 | -0.38% |
| 2026-07-27 | 10.18 | 10.435 | 10.04 | 10.43 | 781,320 | +5.67% |
| 2026-07-24 | 9.75 | 10.15 | 9.69 | 9.87 | 865,374 | +1.23% |
| 2026-07-23 | 9.92 | 10.11 | 9.65 | 9.75 | 1,708,665 | -4.51% |
| 2026-07-22 | 10.8 | 10.81 | 9.91 | 10.21 | 1,676,410 | -4.22% |
| 2026-07-21 | 10.18 | 10.82 | 10.085 | 10.66 | 2,132,350 | +5.44% |
| 2026-07-20 | 10.34 | 10.34 | 9.49 | 10.11 | 1,718,423 | -0.79% |
| 2026-07-17 | 10.44 | 10.67 | 10.158 | 10.19 | 878,757 | -3.32% |
| 2026-07-16 | 10.4 | 10.85 | 10.36 | 10.54 | 1,382,635 | +2.43% |
| 2026-07-15 | 9.62 | 10.565 | 9.53 | 10.29 | 1,759,733 | +7.86% |
| 2026-07-14 | 10.11 | 10.175 | 9.4 | 9.54 | 2,177,131 | -5.07% |
| 2026-07-13 | 10.45 | 10.71 | 9.928 | 10.05 | 1,434,255 | -3.83% |
| 2026-07-10 | 10.58 | 10.8 | 10.42 | 10.45 | 706,552 | -0.95% |
| 2026-07-09 | 10.05 | 10.8 | 10.03 | 10.55 | 1,242,976 | +4.04% |
| 2026-07-08 | 10.55 | 10.68 | 9.77 | 10.14 | 2,149,961 | -5.50% |
| 2026-07-07 | 10.33 | 10.77 | 10.33 | 10.73 | 966,019 | +3.67% |
| 2026-07-06 | 11 | 11.19 | 10.255 | 10.35 | 1,676,350 | -6.25% |
| 2026-07-02 | 11.52 | 11.84 | 10.96 | 11.04 | 1,271,348 | -4.17% |
| 2026-07-01 | 11.61 | 11.84 | 11.195 | 11.52 | 1,043,299 | +1.05% |
| 2026-06-30 | 11.41 | 11.65 | 11.15 | 11.4 | 1,336,540 | +0.62% |
| 2026-06-29 | 11.6 | 11.8 | 10.88 | 11.33 | 1,775,166 | -4.15% |
| 2026-06-26 | 11.11 | 11.935 | 11 | 11.82 | 2,336,613 | +4.60% |
| 2026-06-25 | 12.09 | 12.36 | 11.215 | 11.3 | 1,159,527 | -6.53% |
| 2026-06-24 | 11.49 | 12.34 | 11.36 | 12.09 | 1,359,775 | +7.28% |
| 2026-06-23 | 10.77 | 11.42 | 10.72 | 11.27 | 1,867,360 | +3.39% |
| 2026-06-22 | 11.92 | 11.94 | 10.86 | 10.9 | 1,777,534 | -8.79% |
| 2026-06-18 | 11.47 | 12.1 | 11.26 | 11.95 | 2,318,823 | +6.79% |
| 2026-06-17 | 11.56 | 12.22 | 10.95 | 11.19 | 2,603,935 | -3.12% |
| 2026-06-16 | 10.42 | 12.596 | 10.35 | 11.55 | 7,012,108 | -6.25% |
| 2026-06-15 | 12.92 | 13.35 | 12.07 | 12.32 | 5,329,845 | -4.72% |
| 2026-06-12 | 13.17 | 13.6 | 12.87 | 12.93 | 1,353,445 | -1.90% |
| 2026-06-11 | 12.64 | 13.46 | 12.53 | 13.18 | 2,592,322 | +5.52% |
| 2026-06-10 | 11.43 | 12.81 | 11.415 | 12.49 | 2,352,101 | +9.08% |
| 2026-06-09 | 11.29 | 11.865 | 10.96 | 11.45 | 919,323 | +3.71% |
| 2026-06-08 | 11.15 | 11.43 | 10.85 | 11.04 | 1,512,900 | -1.43% |
| 2026-06-05 | 11.3 | 11.77 | 10.87 | 11.2 | 1,661,357 | +0.18% |
| 2026-06-04 | 12.04 | 12.34 | 11.15 | 11.18 | 1,334,885 | -6.05% |
| 2026-06-03 | 12.02 | 12.06 | 11.64 | 11.9 | 851,365 | -1.90% |
| 2026-06-02 | 12.42 | 12.565 | 11.47 | 12.13 | 1,839,057 | -5.09% |
| 2026-06-01 | 13.18 | 13.42 | 12.46 | 12.78 | 1,655,053 | -4.41% |
| 2026-05-29 | 13.47 | 13.71 | 13.09 | 13.37 | 2,027,092 | -0.96% |
| 2026-05-28 | 13.07 | 14.03 | 12.76 | 13.5 | 1,962,055 | +2.66% |
| 2026-05-27 | 12.66 | 13.68 | 12.66 | 13.15 | 2,477,717 | +6.31% |
| 2026-05-26 | 12.02 | 12.68 | 11.81 | 12.37 | 2,077,253 | +5.28% |
| 2026-05-22 | 11.59 | 12.46 | 11.56 | 11.75 | 1,842,776 | +1.64% |
| 2026-05-21 | 10.97 | 11.58 | 10.69 | 11.56 | 1,493,390 | +3.68% |
| 2026-05-20 | 10.72 | 11.175 | 10.24 | 11.15 | 1,186,679 | +4.01% |
| 2026-05-19 | 10.24 | 11 | 9.99 | 10.72 | 1,319,101 | +3.08% |
| 2026-05-18 | 10.16 | 10.42 | 9.7 | 10.4 | 1,513,481 | +2.87% |
| 2026-05-15 | 10.12 | 10.515 | 10.06 | 10.11 | 1,178,762 | -1.17% |
| 2026-05-14 | 10.08 | 10.55 | 10.02 | 10.23 | 1,569,883 | +2.30% |
| 2026-05-13 | 9.8 | 10.29 | 9.73 | 10 | 1,860,758 | +2.77% |